Options Chain for ARDENT HEALTH INC (ARDT) - $10.60 as of 8/1/2025 7:56:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 8.90 | 8.10 | % | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 5.00 | 5.10 | 6.30 | 5.70 | % | 1.14 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.50 | 2.50 | 3.70 | 3.10 | % | 0.41 | 0 | 0 | 3.22 | 0.98 | 0.03 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.86 | 0.59 | 0.26 | -0.02 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 210 | 0.88 | 0.10 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 1.59 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.55 | -0.02 | 0.03 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 10.00 | 0.40 | 0.65 | 0.53 | 0.43 | +0.13 | +43.34% | 0.05 | 2 | 226 | 0.80 | -0.41 | 0.26 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 12.50 | 2.20 | 2.75 | 2.48 | 1.69 | 0.00 | 0.00% | 0.20 | 0 | 57 | 1.42 | -0.90 | 0.12 | -0.01 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 5.10 | 4.90 | 2.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 8/1/2025 3:59:59 PM EST |
| 17.50 | 7.00 | 7.60 | 7.30 | 2.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 8/1/2025 3:59:59 PM EST |
| 20.00 | 9.70 | 10.10 | 9.90 | % | 0.49 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 22.50 | 12.00 | 12.60 | 12.30 | % | 0.55 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 25.00 | 14.70 | 15.20 | 14.95 | % | 0.60 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 30.00 | 19.50 | 20.30 | 19.90 | % | 0.66 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |